Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.93 | 54.08 | 53.19 | 53.47 | 1,248,701 | -0.70(-1.29%) |
Apr 29, 2024 | 53.99 | 54.24 | 53.98 | 54.17 | 1,235,597 | +0.38(+0.71%) |
Apr 26, 2024 | 53.73 | 53.88 | 53.58 | 53.79 | 1,218,309 | +0.31(+0.58%) |
Apr 25, 2024 | 53.09 | 53.58 | 52.95 | 53.48 | 1,562,045 | -0.18(-0.34%) |
Apr 24, 2024 | 53.75 | 53.75 | 53.45 | 53.66 | 1,113,184 | -0.18(-0.33%) |
Apr 23, 2024 | 53.51 | 53.92 | 53.46 | 53.84 | 1,194,444 | +0.42(+0.79%) |
Apr 22, 2024 | 53.10 | 53.58 | 53.03 | 53.42 | 1,291,719 | +0.60(+1.14%) |
Apr 19, 2024 | 52.63 | 52.90 | 52.59 | 52.82 | 1,966,962 | +0.28(+0.53%) |
Apr 18, 2024 | 52.61 | 52.85 | 52.42 | 52.54 | 1,453,582 | +0.00(+0.00%) |
Apr 17, 2024 | 52.69 | 52.82 | 52.32 | 52.54 | 1,796,789 | +0.20(+0.38%) |
Apr 16, 2024 | 52.58 | 52.59 | 52.19 | 52.34 | 1,864,886 | -0.83(-1.56%) |
Apr 15, 2024 | 53.83 | 53.90 | 53.06 | 53.17 | 2,043,787 | -0.06(-0.11%) |
Apr 12, 2024 | 53.67 | 53.84 | 53.18 | 53.23 | 2,180,139 | -0.63(-1.17%) |
Apr 11, 2024 | 54.03 | 54.10 | 53.38 | 53.86 | 1,468,316 | -0.02(-0.05%) |
Apr 10, 2024 | 53.95 | 54.11 | 53.67 | 53.88 | 1,970,846 | -0.71(-1.29%) |
Apr 09, 2024 | 54.83 | 54.92 | 54.42 | 54.59 | 1,669,998 | +0.03(+0.05%) |
Apr 08, 2024 | 54.57 | 54.66 | 54.42 | 54.56 | 1,403,780 | +0.38(+0.70%) |
Apr 05, 2024 | 54.01 | 54.27 | 53.83 | 54.18 | 2,067,628 | +0.10(+0.18%) |
Apr 04, 2024 | 54.81 | 54.84 | 54.03 | 54.08 | 1,809,590 | -0.28(-0.52%) |
Apr 03, 2024 | 54.01 | 54.43 | 54.01 | 54.36 | 1,965,169 | +0.43(+0.80%) |
Apr 02, 2024 | 53.83 | 53.98 | 53.79 | 53.93 | 2,548,637 | -0.12(-0.22%) |
Apr 01, 2024 | 54.19 | 54.31 | 53.94 | 54.05 | 2,515,847 | -0.35(-0.64%) |
Mar 28, 2024 | 54.23 | 54.44 | 54.18 | 54.40 | 2,922,464 | -0.10(-0.18%) |
Mar 27, 2024 | 54.20 | 54.50 | 54.13 | 54.50 | 2,569,560 | +0.40(+0.74%) |
Mar 26, 2024 | 54.31 | 54.33 | 54.10 | 54.10 | 3,042,427 | +0.06(+0.11%) |
Mar 25, 2024 | 53.92 | 54.20 | 53.90 | 54.04 | 1,655,962 | +0.01(+0.02%) |
Mar 22, 2024 | 54.13 | 54.22 | 53.99 | 54.03 | 1,838,482 | -0.04(-0.07%) |
Mar 21, 2024 | 54.11 | 54.28 | 54.05 | 54.07 | 2,213,773 | -0.03(-0.06%) |
Mar 20, 2024 | 53.42 | 54.16 | 53.42 | 54.10 | 3,631,465 | +0.55(+1.03%) |
Mar 19, 2024 | 53.38 | 53.67 | 53.36 | 53.55 | 3,397,846 | +0.25(+0.47%) |
Mar 18, 2024 | 53.43 | 53.53 | 53.26 | 53.30 | 4,739,462 | -0.04(-0.07%) |
Mar 15, 2024 | 53.32 | 53.47 | 53.19 | 53.34 | 6,165,253 | +0.27(+0.51%) |
Mar 14, 2024 | 53.46 | 53.46 | 52.90 | 53.07 | 36,293,100 | -0.54(-1.01%) |
Mar 13, 2024 | 53.52 | 53.75 | 53.52 | 53.61 | 2,279,400 | +0.07(+0.13%) |
Mar 12, 2024 | 53.35 | 53.56 | 53.19 | 53.54 | 2,994,857 | +0.26(+0.49%) |
Mar 11, 2024 | 53.19 | 53.30 | 52.98 | 53.28 | 1,618,847 | -0.32(-0.60%) |
Mar 08, 2024 | 53.79 | 53.91 | 53.53 | 53.60 | 1,294,660 | +0.05(+0.09%) |
Mar 07, 2024 | 53.42 | 53.61 | 53.39 | 53.55 | 3,236,721 | +0.48(+0.90%) |
Mar 06, 2024 | 53.11 | 53.23 | 53.01 | 53.07 | 1,868,556 | +0.58(+1.10%) |
Mar 05, 2024 | 52.50 | 52.74 | 52.38 | 52.49 | 1,989,315 | +0.14(+0.27%) |
Mar 04, 2024 | 52.37 | 52.45 | 52.28 | 52.35 | 2,161,241 | -0.22(-0.42%) |
Mar 01, 2024 | 52.40 | 52.60 | 52.17 | 52.57 | 1,434,769 | +0.42(+0.81%) |
Feb 29, 2024 | 52.33 | 52.43 | 51.95 | 52.15 | 1,475,204 | +0.10(+0.19%) |
Feb 28, 2024 | 52.04 | 52.15 | 52.00 | 52.05 | 1,140,960 | -0.28(-0.54%) |
Feb 27, 2024 | 52.22 | 52.38 | 52.22 | 52.33 | 1,222,547 | +0.22(+0.42%) |
Feb 26, 2024 | 52.27 | 52.29 | 52.00 | 52.11 | 1,186,090 | -0.20(-0.38%) |
Feb 23, 2024 | 52.25 | 52.38 | 52.20 | 52.31 | 1,477,830 | +0.09(+0.17%) |
Feb 22, 2024 | 52.21 | 52.26 | 52.03 | 52.22 | 2,227,599 | +0.37(+0.71%) |
Feb 21, 2024 | 51.68 | 51.88 | 51.64 | 51.85 | 1,705,713 | +0.10(+0.19%) |
Feb 20, 2024 | 51.78 | 51.91 | 51.68 | 51.75 | 1,697,283 | +0.32(+0.62%) |
Feb 16, 2024 | 51.37 | 51.63 | 51.30 | 51.43 | 1,763,305 | +0.03(+0.06%) |
Feb 15, 2024 | 50.98 | 51.41 | 50.90 | 51.40 | 2,367,038 | +0.58(+1.14%) |
Feb 14, 2024 | 50.68 | 50.83 | 50.60 | 50.82 | 2,608,205 | +0.36(+0.71%) |
Feb 13, 2024 | 50.79 | 50.88 | 50.28 | 50.46 | 1,584,131 | -0.67(-1.31%) |
Feb 12, 2024 | 50.92 | 51.23 | 50.92 | 51.13 | 1,945,276 | +0.26(+0.51%) |
Feb 09, 2024 | 50.68 | 50.88 | 50.59 | 50.87 | 1,631,649 | -0.04(-0.08%) |
Feb 08, 2024 | 50.92 | 50.95 | 50.70 | 50.91 | 1,866,742 | -0.20(-0.39%) |
Feb 07, 2024 | 51.25 | 51.28 | 51.00 | 51.11 | 2,101,124 | -0.18(-0.35%) |
Feb 06, 2024 | 50.96 | 51.30 | 50.89 | 51.29 | 1,582,290 | +0.34(+0.67%) |
Feb 05, 2024 | 50.96 | 51.06 | 50.73 | 50.95 | 2,279,996 | -0.42(-0.82%) |
Feb 02, 2024 | 51.44 | 51.55 | 51.16 | 51.37 | 2,363,719 | -0.43(-0.83%) |